Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 114920.KQ stock page

114920 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-212,100.002,345.002,100.002,250.002,250.002,141
2025-07-182,105.002,345.002,095.002,345.002,345.00287
2025-07-172,350.002,350.002,350.002,350.002,350.000
2025-07-162,115.002,395.002,115.002,350.002,350.00626
2025-07-152,115.002,385.002,115.002,385.002,385.002
2025-07-142,315.002,315.002,315.002,315.002,315.000
2025-07-112,090.002,350.002,090.002,315.002,315.001,496
2025-07-102,405.002,405.002,405.002,405.002,405.000
2025-07-092,405.002,405.002,405.002,405.002,405.000
2025-07-082,405.002,405.002,405.002,405.002,405.000
2025-07-072,440.002,440.002,110.002,405.002,405.00510
2025-07-042,400.002,400.002,120.002,360.002,360.001,910
2025-07-032,495.002,495.002,095.002,310.002,310.004,218
2025-07-022,730.002,730.002,050.002,300.002,300.007,259
2025-07-012,270.002,615.001,935.002,380.002,380.003,875
2025-06-302,610.002,610.002,205.002,275.002,275.001,489
2025-06-272,700.002,700.002,270.002,270.002,270.002
2025-06-262,785.002,785.002,180.002,530.002,530.001,143
2025-06-252,505.002,505.002,505.002,505.002,505.001
2025-06-242,665.002,665.002,665.002,665.002,665.001
2025-06-232,780.002,780.002,780.002,780.002,780.000
2025-06-202,780.002,780.002,780.002,780.002,780.000
2025-06-192,780.002,780.002,780.002,780.002,780.000
2025-06-182,780.002,780.002,775.002,780.002,780.00251
2025-06-172,790.002,790.002,275.002,735.002,735.00242
2025-06-162,700.002,700.002,200.002,675.002,675.00734
2025-06-132,790.002,790.002,380.002,380.002,380.002
2025-06-122,790.002,790.002,345.002,775.002,775.0088
2025-06-112,800.002,800.002,800.002,800.002,800.000
2025-06-102,925.002,925.002,495.002,800.002,800.0074
2025-06-092,510.002,935.002,510.002,935.002,935.0051
2025-06-052,410.002,950.002,410.002,950.002,950.0011
2025-06-042,835.002,835.002,835.002,835.002,835.001
2025-06-022,805.002,805.002,805.002,805.002,805.000
2025-05-302,870.002,870.002,440.002,805.002,805.00144
2025-05-292,870.002,870.002,870.002,870.002,870.001
2025-05-282,885.002,885.002,515.002,870.002,870.00469
2025-05-273,070.003,070.002,280.002,955.002,955.0032
2025-05-262,790.002,790.002,790.002,790.002,790.000
2025-05-232,790.002,790.002,790.002,790.002,790.000
2025-05-222,790.002,790.002,790.002,790.002,790.000
2025-05-212,790.002,790.002,790.002,790.002,790.001
2025-05-202,795.002,795.002,795.002,795.002,795.001
2025-05-192,795.002,795.002,795.002,795.002,795.001
2025-05-162,785.002,785.002,785.002,785.002,785.001
2025-05-152,795.002,795.002,795.002,795.002,795.001
2025-05-142,780.002,780.002,780.002,780.002,780.001
2025-05-132,790.002,790.002,790.002,790.002,790.001
2025-05-122,690.002,690.002,690.002,690.002,690.001
2025-05-092,780.002,780.002,375.002,735.002,735.0026
2025-05-082,790.002,790.002,790.002,790.002,790.001
2025-05-072,715.002,715.002,715.002,715.002,715.001
2025-05-022,780.002,780.002,780.002,780.002,780.000
2025-04-302,780.002,780.002,780.002,780.002,780.001
2025-04-292,790.002,790.002,790.002,790.002,790.001
2025-04-282,785.002,785.002,785.002,785.002,785.001
2025-04-252,790.002,790.002,790.002,790.002,790.001
2025-04-242,690.002,690.002,690.002,690.002,690.001
2025-04-232,690.002,690.002,690.002,690.002,690.002
2025-04-222,795.002,795.002,795.002,795.002,795.001
← NewerPage 6 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.